Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.872 | 7.926 | 7.843 | 7.900 | 3,986,647 | +0.07(+0.91%) |
Mar 29, 2012 | 7.767 | 7.853 | 7.720 | 7.829 | 3,325,555 | +0.01(+0.09%) |
Mar 28, 2012 | 7.786 | 7.822 | 7.732 | 7.822 | 3,589,939 | +0.01(+0.15%) |
Mar 27, 2012 | 7.786 | 7.869 | 7.772 | 7.810 | 2,741,477 | +0.03(+0.40%) |
Mar 26, 2012 | 7.784 | 7.829 | 7.729 | 7.779 | 4,044,885 | +0.06(+0.74%) |
Mar 23, 2012 | 7.644 | 7.739 | 7.603 | 7.722 | 3,788,552 | +0.07(+0.87%) |
Mar 22, 2012 | 7.682 | 7.694 | 7.587 | 7.656 | 3,885,508 | -0.10(-1.34%) |
Mar 21, 2012 | 7.763 | 7.793 | 7.699 | 7.760 | 3,732,145 | +0.00(+0.03%) |
Mar 20, 2012 | 7.680 | 7.789 | 7.670 | 7.758 | 3,337,567 | +0.03(+0.34%) |
Mar 19, 2012 | 7.715 | 7.789 | 7.684 | 7.732 | 4,182,781 | -0.02(-0.24%) |
Mar 16, 2012 | 7.741 | 7.805 | 7.729 | 7.751 | 5,726,427 | +0.04(+0.46%) |
Mar 15, 2012 | 7.597 | 7.715 | 7.554 | 7.715 | 3,758,362 | +0.11(+1.40%) |
Mar 14, 2012 | 7.587 | 7.684 | 7.573 | 7.608 | 5,382,346 | +0.02(+0.22%) |
Mar 13, 2012 | 7.457 | 7.627 | 7.457 | 7.592 | 4,831,554 | +0.16(+2.10%) |
Mar 12, 2012 | 7.433 | 7.485 | 7.424 | 7.435 | 2,542,045 | -0.00(-0.06%) |
Mar 09, 2012 | 7.450 | 7.516 | 7.405 | 7.440 | 5,260,051 | +0.01(+0.10%) |
Mar 08, 2012 | 7.521 | 7.530 | 7.426 | 7.433 | 3,073,630 | -0.04(-0.57%) |
Mar 07, 2012 | 7.530 | 7.540 | 7.438 | 7.476 | 3,104,921 | -0.02(-0.32%) |
Mar 06, 2012 | 7.554 | 7.613 | 7.483 | 7.499 | 7,389,829 | -0.13(-1.74%) |
Mar 05, 2012 | 7.535 | 7.635 | 7.483 | 7.632 | 5,338,719 | +0.08(+1.07%) |
Mar 02, 2012 | 7.599 | 7.656 | 7.526 | 7.552 | 5,489,955 | -0.04(-0.56%) |
Mar 01, 2012 | 7.592 | 7.637 | 7.561 | 7.594 | 2,596,963 | +0.01(+0.09%) |
Feb 29, 2012 | 7.639 | 7.715 | 7.567 | 7.587 | 3,947,170 | -0.05(-0.65%) |
Feb 28, 2012 | 7.658 | 7.661 | 7.571 | 7.637 | 2,124,805 | -0.00(-0.03%) |
Feb 27, 2012 | 7.573 | 7.687 | 7.497 | 7.639 | 1,887,966 | +0.00(+0.06%) |
Feb 24, 2012 | 7.687 | 7.708 | 7.623 | 7.635 | 1,632,241 | -0.05(-0.59%) |
Feb 23, 2012 | 7.582 | 7.706 | 7.556 | 7.680 | 2,756,766 | +0.11(+1.50%) |
Feb 22, 2012 | 7.630 | 7.691 | 7.495 | 7.566 | 2,635,824 | -0.09(-1.15%) |
Feb 21, 2012 | 7.777 | 7.803 | 7.575 | 7.654 | 2,960,698 | -0.12(-1.59%) |
Feb 17, 2012 | 7.722 | 7.777 | 7.649 | 7.777 | 4,596,348 | +0.08(+1.02%) |
Feb 16, 2012 | 7.639 | 7.751 | 7.635 | 7.699 | 4,001,987 | +0.06(+0.78%) |
Feb 15, 2012 | 7.691 | 7.725 | 7.627 | 7.639 | 2,671,856 | -0.06(-0.75%) |
Feb 14, 2012 | 7.725 | 7.725 | 7.606 | 7.697 | 3,018,566 | -0.03(-0.39%) |
Feb 13, 2012 | 7.770 | 7.828 | 7.702 | 7.728 | 2,584,737 | +0.05(+0.61%) |
Feb 10, 2012 | 7.764 | 7.796 | 7.641 | 7.681 | 2,814,352 | -0.13(-1.71%) |
Feb 09, 2012 | 7.861 | 7.875 | 7.756 | 7.814 | 2,719,008 | -0.03(-0.42%) |
Feb 08, 2012 | 7.697 | 7.889 | 7.678 | 7.847 | 5,317,738 | +0.07(+0.84%) |
Feb 07, 2012 | 7.873 | 7.892 | 7.782 | 7.782 | 6,096,538 | -0.08(-0.98%) |
Feb 06, 2012 | 7.871 | 7.934 | 7.798 | 7.859 | 3,738,998 | -0.02(-0.24%) |
Feb 03, 2012 | 7.868 | 7.927 | 7.796 | 7.878 | 4,268,223 | +0.10(+1.26%) |
Feb 02, 2012 | 7.835 | 7.864 | 7.763 | 7.779 | 3,715,275 | -0.06(-0.72%) |
Feb 01, 2012 | 7.814 | 7.864 | 7.770 | 7.835 | 4,058,057 | +0.09(+1.18%) |
Jan 31, 2012 | 7.716 | 7.761 | 7.632 | 7.744 | 2,952,956 | +0.08(+1.01%) |
Jan 30, 2012 | 7.718 | 7.744 | 7.653 | 7.667 | 3,206,585 | -0.15(-1.89%) |
Jan 27, 2012 | 7.714 | 7.833 | 7.714 | 7.814 | 2,194,324 | +0.05(+0.69%) |
Jan 26, 2012 | 7.782 | 7.857 | 7.737 | 7.761 | 1,802,737 | +0.01(+0.09%) |
Jan 25, 2012 | 7.594 | 7.761 | 7.594 | 7.754 | 2,653,748 | +0.14(+1.84%) |
Jan 24, 2012 | 7.573 | 7.662 | 7.557 | 7.613 | 2,594,116 | +0.00(+0.00%) |
Jan 23, 2012 | 7.545 | 7.665 | 7.534 | 7.613 | 2,540,739 | +0.07(+0.87%) |
Jan 20, 2012 | 7.407 | 7.548 | 7.398 | 7.548 | 6,417,653 | +0.13(+1.77%) |
Jan 19, 2012 | 7.466 | 7.510 | 7.403 | 7.417 | 3,483,437 | -0.03(-0.41%) |
Jan 18, 2012 | 7.248 | 7.473 | 7.248 | 7.447 | 3,991,400 | +0.20(+2.71%) |
Jan 17, 2012 | 7.239 | 7.314 | 7.222 | 7.250 | 2,750,054 | +0.06(+0.78%) |
Jan 13, 2012 | 7.124 | 7.211 | 7.108 | 7.194 | 1,711,879 | -0.01(-0.10%) |
Jan 12, 2012 | 7.239 | 7.246 | 7.108 | 7.201 | 1,594,930 | -0.01(-0.19%) |
Jan 11, 2012 | 7.218 | 7.239 | 7.112 | 7.215 | 2,898,601 | +0.08(+1.18%) |
Jan 10, 2012 | 7.089 | 7.171 | 7.068 | 7.131 | 1,880,268 | +0.13(+1.84%) |
Jan 09, 2012 | 7.028 | 7.056 | 6.970 | 7.002 | 1,629,758 | -0.02(-0.33%) |
Jan 06, 2012 | 7.051 | 7.115 | 6.944 | 7.026 | 2,023,892 | +0.01(+0.13%) |
Jan 05, 2012 | 6.916 | 7.068 | 6.867 | 7.016 | 1,769,280 | +0.06(+0.91%) |
Jan 04, 2012 | 6.972 | 7.014 | 6.930 | 6.953 | 2,779,524 | +0.01(+0.13%) |
Dec 30, 2011 | 7.000 | 7.066 | 6.944 | 6.944 | 2,301,710 | -0.06(-0.80%) |
Dec 29, 2011 | 6.995 | 7.058 | 6.963 | 7.000 | 2,488,593 | +0.03(+0.40%) |
Dec 28, 2011 | 7.047 | 7.068 | 6.951 | 6.972 | 1,833,468 | -0.06(-0.83%) |
Dec 27, 2011 | 7.000 | 7.091 | 6.977 | 7.030 | 2,133,902 | +0.01(+0.20%) |
Dec 23, 2011 | 7.002 | 7.080 | 6.995 | 7.016 | 2,769,406 | -0.00(-0.03%) |
Dec 21, 2011 | 7.023 | 7.054 | 6.944 | 7.019 | 2,470,967 | -0.00(-0.03%) |
Dec 20, 2011 | 6.874 | 7.042 | 6.853 | 7.021 | 3,342,924 | +0.28(+4.20%) |
Dec 19, 2011 | 6.869 | 6.895 | 6.733 | 6.738 | 2,749,054 | -0.09(-1.27%) |
Dec 16, 2011 | 6.827 | 6.938 | 6.785 | 6.824 | 4,005,539 | +0.09(+1.29%) |
Dec 15, 2011 | 6.757 | 6.766 | 6.651 | 6.738 | 2,173,229 | +0.05(+0.81%) |
Dec 14, 2011 | 6.534 | 6.719 | 6.527 | 6.684 | 3,080,095 | +0.09(+1.31%) |
Dec 13, 2011 | 6.698 | 6.761 | 6.567 | 6.597 | 2,744,431 | -0.08(-1.26%) |
Dec 12, 2011 | 6.663 | 6.700 | 6.619 | 6.682 | 2,704,894 | -0.05(-0.73%) |
Dec 09, 2011 | 6.640 | 6.838 | 6.630 | 6.731 | 3,504,558 | +0.10(+1.45%) |
Dec 08, 2011 | 6.759 | 6.762 | 6.600 | 6.635 | 3,006,995 | -0.18(-2.58%) |
Dec 07, 2011 | 6.677 | 6.847 | 6.611 | 6.810 | 2,484,598 | +0.09(+1.36%) |
Dec 06, 2011 | 6.773 | 6.813 | 6.684 | 6.719 | 2,150,613 | -0.05(-0.76%) |
Dec 05, 2011 | 6.759 | 6.836 | 6.700 | 6.771 | 2,480,043 | +0.12(+1.87%) |
Dec 02, 2011 | 6.768 | 6.813 | 6.635 | 6.647 | 2,851,509 | -0.06(-0.87%) |
Dec 01, 2011 | 6.724 | 6.780 | 6.668 | 6.705 | 3,317,705 | -0.04(-0.66%) |
Nov 30, 2011 | 6.623 | 6.771 | 6.595 | 6.750 | 5,879,450 | +0.33(+5.10%) |
Nov 29, 2011 | 6.431 | 6.464 | 6.359 | 6.422 | 2,469,245 | +0.00(+0.04%) |
Nov 28, 2011 | 6.420 | 6.438 | 6.328 | 6.420 | 3,070,673 | +0.21(+3.31%) |
Nov 25, 2011 | 6.188 | 6.354 | 6.188 | 6.214 | 1,186,046 | -0.01(-0.11%) |
Nov 23, 2011 | 6.401 | 6.403 | 6.216 | 6.221 | 2,782,840 | -0.24(-3.70%) |
Nov 22, 2011 | 6.513 | 6.567 | 6.406 | 6.459 | 3,518,043 | -0.07(-1.00%) |
Nov 21, 2011 | 6.649 | 6.682 | 6.469 | 6.525 | 4,214,154 | -0.24(-3.53%) |
Nov 18, 2011 | 6.782 | 6.810 | 6.729 | 6.764 | 2,608,968 | -0.00(-0.03%) |
Nov 17, 2011 | 6.829 | 6.878 | 6.714 | 6.766 | 2,441,604 | -0.08(-1.20%) |
Nov 16, 2011 | 6.869 | 6.998 | 6.843 | 6.848 | 2,215,150 | -0.08(-1.18%) |
Nov 15, 2011 | 6.878 | 7.019 | 6.796 | 6.930 | 2,509,056 | +0.00(+0.07%) |
Nov 14, 2011 | 7.023 | 7.039 | 6.869 | 6.925 | 3,590,259 | -0.14(-2.02%) |
Nov 11, 2011 | 6.944 | 7.089 | 6.876 | 7.068 | 2,968,791 | +0.20(+2.90%) |
Nov 10, 2011 | 6.916 | 6.916 | 6.780 | 6.869 | 3,448,395 | +0.05(+0.79%) |
Nov 09, 2011 | 7.019 | 7.075 | 6.778 | 6.815 | 3,364,604 | -0.38(-5.25%) |
Nov 08, 2011 | 7.184 | 7.214 | 6.939 | 7.193 | 2,520,042 | +0.08(+1.14%) |
Nov 07, 2011 | 7.098 | 7.195 | 6.990 | 7.112 | 3,892,899 | -0.01(-0.16%) |
Nov 04, 2011 | 7.080 | 7.161 | 6.976 | 7.124 | 2,634,808 | -0.01(-0.16%) |
Nov 03, 2011 | 7.117 | 7.202 | 6.935 | 7.135 | 3,767,836 | +0.11(+1.58%) |
Nov 02, 2011 | 6.955 | 7.108 | 6.900 | 7.025 | 4,007,991 | +0.17(+2.46%) |
Nov 01, 2011 | 6.865 | 7.117 | 6.842 | 6.856 | 12,928,009 | -0.30(-4.13%) |
Oct 31, 2011 | 7.140 | 7.255 | 7.089 | 7.152 | 4,013,852 | -0.10(-1.40%) |
Oct 28, 2011 | 7.299 | 7.449 | 7.131 | 7.253 | 4,939,231 | -0.03(-0.38%) |
Oct 27, 2011 | 7.260 | 7.410 | 7.165 | 7.281 | 5,751,642 | +0.28(+4.02%) |
Oct 26, 2011 | 7.027 | 7.064 | 6.854 | 6.999 | 2,951,366 | +0.06(+0.83%) |
Oct 25, 2011 | 7.031 | 7.045 | 6.928 | 6.941 | 2,777,537 | -0.13(-1.86%) |
Oct 24, 2011 | 6.840 | 7.121 | 6.831 | 7.073 | 4,302,941 | +0.23(+3.30%) |
Oct 21, 2011 | 6.808 | 6.870 | 6.743 | 6.847 | 4,044,596 | +0.19(+2.88%) |
Oct 20, 2011 | 6.597 | 6.667 | 6.459 | 6.655 | 3,737,832 | +0.06(+0.91%) |
Oct 19, 2011 | 6.644 | 6.731 | 6.554 | 6.595 | 3,326,821 | -0.12(-1.75%) |
Oct 18, 2011 | 6.517 | 6.736 | 6.475 | 6.713 | 4,326,866 | +0.21(+3.23%) |
Oct 17, 2011 | 6.581 | 6.593 | 6.471 | 6.503 | 3,576,185 | -0.12(-1.85%) |
Oct 14, 2011 | 6.494 | 6.660 | 6.484 | 6.625 | 2,593,841 | +0.19(+3.02%) |
Oct 13, 2011 | 6.364 | 6.498 | 6.260 | 6.431 | 3,939,238 | +0.01(+0.11%) |
Oct 12, 2011 | 6.325 | 6.537 | 6.265 | 6.424 | 3,596,866 | +0.17(+2.66%) |
Oct 11, 2011 | 6.355 | 6.406 | 6.205 | 6.258 | 3,719,643 | -0.14(-2.24%) |
Oct 10, 2011 | 6.237 | 6.415 | 6.191 | 6.401 | 3,601,194 | +0.28(+4.56%) |
Oct 07, 2011 | 6.378 | 6.432 | 6.106 | 6.122 | 3,794,993 | -0.23(-3.56%) |
Oct 06, 2011 | 6.309 | 6.355 | 6.226 | 6.348 | 3,969,947 | +0.16(+2.61%) |
Oct 05, 2011 | 6.311 | 6.332 | 5.960 | 6.187 | 5,123,526 | -0.12(-1.94%) |
Oct 04, 2011 | 6.034 | 6.318 | 5.918 | 6.309 | 9,492,122 | +0.19(+3.09%) |
Oct 03, 2011 | 6.521 | 6.535 | 6.097 | 6.120 | 5,896,680 | -0.40(-6.19%) |
Sep 30, 2011 | 6.526 | 6.641 | 6.517 | 6.524 | 7,176,020 | -0.09(-1.43%) |
Sep 29, 2011 | 6.632 | 6.632 | 6.505 | 6.618 | 4,507,448 | +0.17(+2.65%) |
Sep 28, 2011 | 6.542 | 6.616 | 6.424 | 6.447 | 6,095,487 | -0.09(-1.34%) |
Sep 27, 2011 | 6.653 | 6.690 | 6.503 | 6.535 | 4,319,090 | +0.09(+1.40%) |
Sep 26, 2011 | 6.323 | 6.457 | 6.300 | 6.445 | 4,010,824 | +0.19(+3.06%) |
Sep 23, 2011 | 6.180 | 6.296 | 6.101 | 6.254 | 4,691,491 | +0.04(+0.67%) |
Sep 22, 2011 | 6.270 | 6.390 | 6.117 | 6.212 | 5,166,074 | -0.27(-4.23%) |
Sep 21, 2011 | 6.898 | 6.932 | 6.461 | 6.487 | 5,684,068 | -0.41(-5.99%) |
Sep 20, 2011 | 7.041 | 7.059 | 6.900 | 6.900 | 6,334,143 | -0.14(-1.97%) |
Sep 19, 2011 | 7.073 | 7.135 | 6.958 | 7.038 | 6,113,087 | -0.19(-2.65%) |
Sep 16, 2011 | 7.179 | 7.251 | 7.091 | 7.230 | 5,732,261 | +0.08(+1.13%) |
Sep 15, 2011 | 7.124 | 7.172 | 7.066 | 7.149 | 3,035,349 | +0.09(+1.21%) |
Sep 14, 2011 | 7.031 | 7.163 | 6.909 | 7.064 | 5,986,646 | +0.09(+1.22%) |
Sep 13, 2011 | 7.048 | 7.103 | 6.931 | 6.978 | 6,544,849 | -0.05(-0.66%) |
Sep 12, 2011 | 6.995 | 7.112 | 6.888 | 7.025 | 5,840,495 | -0.08(-1.14%) |
Sep 09, 2011 | 7.288 | 7.362 | 7.038 | 7.105 | 4,903,207 | -0.24(-3.27%) |
Sep 08, 2011 | 7.417 | 7.500 | 7.327 | 7.345 | 3,131,294 | -0.08(-1.12%) |
Sep 07, 2011 | 7.221 | 7.429 | 7.075 | 7.429 | 3,575,328 | +0.32(+4.51%) |
Sep 06, 2011 | 6.886 | 7.145 | 6.881 | 7.108 | 3,287,027 | -0.01(-0.13%) |
Sep 02, 2011 | 7.205 | 7.306 | 7.091 | 7.117 | 4,021,454 | -0.26(-3.51%) |
Sep 01, 2011 | 7.567 | 7.583 | 7.313 | 7.375 | 3,872,764 | -0.19(-2.47%) |
Aug 31, 2011 | 7.579 | 7.636 | 7.491 | 7.562 | 2,215,722 | +0.03(+0.40%) |
Aug 30, 2011 | 7.495 | 7.588 | 7.345 | 7.532 | 2,779,296 | +0.00(+0.00%) |
Aug 29, 2011 | 7.334 | 7.535 | 7.334 | 7.532 | 3,221,216 | +0.27(+3.75%) |
Aug 26, 2011 | 7.004 | 7.341 | 6.900 | 7.260 | 5,618,122 | +0.20(+2.88%) |
Aug 25, 2011 | 7.170 | 7.223 | 6.932 | 7.057 | 6,865,033 | -0.03(-0.49%) |
Aug 24, 2011 | 6.958 | 7.140 | 6.941 | 7.091 | 7,212,057 | +0.13(+1.92%) |
Aug 23, 2011 | 6.923 | 6.985 | 6.821 | 6.958 | 10,343,914 | +0.07(+1.01%) |
Aug 22, 2011 | 7.117 | 7.117 | 6.780 | 6.888 | 8,432,963 | -0.04(-0.57%) |
Aug 19, 2011 | 6.978 | 7.119 | 6.911 | 6.928 | 7,723,089 | -0.21(-2.88%) |
Aug 18, 2011 | 7.131 | 7.295 | 7.059 | 7.133 | 7,976,474 | -0.25(-3.35%) |
Aug 17, 2011 | 7.345 | 7.459 | 7.311 | 7.380 | 4,255,670 | +0.07(+0.95%) |
Aug 16, 2011 | 7.165 | 7.350 | 7.121 | 7.311 | 4,922,254 | +0.04(+0.54%) |
Aug 15, 2011 | 6.960 | 7.276 | 6.948 | 7.272 | 6,352,515 | +0.37(+5.35%) |
Aug 12, 2011 | 7.034 | 7.082 | 6.838 | 6.902 | 4,939,231 | -0.04(-0.57%) |
Aug 11, 2011 | 6.625 | 7.082 | 6.512 | 6.941 | 6,551,880 | +0.39(+5.97%) |
Aug 10, 2011 | 6.589 | 6.935 | 6.546 | 6.550 | 9,618,240 | -0.22(-3.23%) |
Aug 09, 2011 | 6.518 | 6.780 | 6.168 | 6.769 | 15,062,227 | +0.67(+11.00%) |
Aug 08, 2011 | 6.518 | 6.666 | 6.095 | 6.098 | 8,555,295 | -0.64(-9.49%) |
Aug 05, 2011 | 7.053 | 7.064 | 6.591 | 6.737 | 7,681,120 | -0.24(-3.42%) |
Aug 04, 2011 | 7.319 | 7.333 | 6.960 | 6.975 | 4,431,741 | -0.41(-5.51%) |
Aug 03, 2011 | 7.587 | 7.587 | 7.321 | 7.383 | 7,759,397 | -0.22(-2.90%) |
Aug 02, 2011 | 7.765 | 7.808 | 7.587 | 7.603 | 5,332,434 | -0.21(-2.68%) |
Aug 01, 2011 | 7.947 | 7.994 | 7.742 | 7.812 | 5,067,458 | -0.02(-0.23%) |
Jul 29, 2011 | 7.756 | 7.847 | 7.605 | 7.831 | 3,820,057 | +0.07(+0.91%) |
Jul 28, 2011 | 7.708 | 7.824 | 7.637 | 7.760 | 3,898,721 | +0.11(+1.49%) |
Jul 27, 2011 | 7.858 | 7.867 | 7.610 | 7.646 | 3,993,214 | -0.28(-3.50%) |
Jul 26, 2011 | 7.919 | 7.972 | 7.858 | 7.924 | 2,630,972 | -0.02(-0.23%) |
Jul 25, 2011 | 7.892 | 7.978 | 7.831 | 7.942 | 2,157,876 | -0.03(-0.40%) |
Jul 22, 2011 | 7.860 | 7.976 | 7.824 | 7.974 | 2,586,599 | +0.13(+1.59%) |
Jul 21, 2011 | 7.865 | 7.944 | 7.840 | 7.849 | 3,074,753 | +0.03(+0.44%) |
Jul 20, 2011 | 7.735 | 7.860 | 7.703 | 7.815 | 2,671,185 | +0.10(+1.24%) |
Jul 19, 2011 | 7.640 | 7.758 | 7.599 | 7.719 | 3,663,319 | +0.12(+1.53%) |
Jul 18, 2011 | 7.678 | 7.717 | 7.552 | 7.603 | 2,848,373 | -0.10(-1.24%) |
Jul 15, 2011 | 7.671 | 7.712 | 7.592 | 7.699 | 2,629,490 | +0.08(+1.04%) |
Jul 14, 2011 | 7.733 | 7.740 | 7.566 | 7.619 | 2,662,321 | -0.09(-1.15%) |
Jul 13, 2011 | 7.865 | 7.887 | 7.694 | 7.708 | 2,219,397 | -0.14(-1.80%) |
Jul 12, 2011 | 7.765 | 7.956 | 7.760 | 7.849 | 2,870,406 | +0.05(+0.64%) |
Jul 11, 2011 | 7.860 | 7.874 | 7.758 | 7.799 | 2,829,709 | -0.17(-2.14%) |
Jul 08, 2011 | 7.844 | 7.976 | 7.831 | 7.969 | 3,415,139 | +0.04(+0.49%) |
Jul 07, 2011 | 7.872 | 7.972 | 7.835 | 7.931 | 3,749,084 | +0.12(+1.54%) |
Jul 06, 2011 | 7.699 | 7.849 | 7.687 | 7.810 | 2,600,453 | +0.09(+1.21%) |
Jul 05, 2011 | 7.665 | 7.723 | 7.624 | 7.717 | 2,378,474 | +0.05(+0.59%) |
Jul 01, 2011 | 7.549 | 7.723 | 7.537 | 7.671 | 2,167,567 | +0.14(+1.81%) |
Jun 30, 2011 | 7.574 | 7.605 | 7.529 | 7.535 | 2,216,521 | -0.02(-0.24%) |
Jun 29, 2011 | 7.469 | 7.596 | 7.419 | 7.553 | 2,409,037 | +0.12(+1.65%) |
Jun 28, 2011 | 7.414 | 7.455 | 7.358 | 7.430 | 1,765,278 | +0.03(+0.40%) |
Jun 27, 2011 | 7.371 | 7.483 | 7.371 | 7.401 | 1,753,318 | +0.03(+0.34%) |
Jun 24, 2011 | 7.396 | 7.426 | 7.296 | 7.376 | 5,094,569 | -0.00(-0.03%) |
Jun 23, 2011 | 7.437 | 7.455 | 7.267 | 7.378 | 3,567,120 | -0.15(-2.05%) |
Jun 22, 2011 | 7.508 | 7.692 | 7.496 | 7.533 | 3,076,222 | +0.02(+0.21%) |
Jun 21, 2011 | 7.508 | 7.544 | 7.474 | 7.517 | 2,901,984 | +0.06(+0.79%) |
Jun 20, 2011 | 7.503 | 7.512 | 7.455 | 7.458 | 4,157,189 | +0.12(+1.64%) |
Jun 17, 2011 | 7.367 | 7.410 | 7.292 | 7.337 | 5,421,716 | +0.03(+0.34%) |
Jun 16, 2011 | 7.305 | 7.367 | 7.212 | 7.312 | 3,214,252 | +0.00(+0.00%) |
Jun 15, 2011 | 7.376 | 7.414 | 7.255 | 7.312 | 3,788,734 | -0.11(-1.44%) |
Jun 14, 2011 | 7.417 | 7.455 | 7.376 | 7.419 | 3,991,319 | +0.07(+0.96%) |
Jun 13, 2011 | 7.460 | 7.501 | 7.346 | 7.348 | 5,462,325 | -0.11(-1.49%) |
Jun 10, 2011 | 7.662 | 7.683 | 7.426 | 7.460 | 3,251,906 | -0.24(-3.07%) |
Jun 09, 2011 | 7.797 | 7.797 | 7.660 | 7.696 | 3,590,340 | -0.07(-0.94%) |
Jun 08, 2011 | 7.812 | 7.844 | 7.767 | 7.769 | 3,094,728 | -0.04(-0.55%) |
Jun 07, 2011 | 7.774 | 7.894 | 7.719 | 7.812 | 2,198,617 | +0.09(+1.12%) |
Jun 06, 2011 | 7.856 | 7.883 | 7.724 | 7.726 | 2,636,762 | -0.14(-1.79%) |
Jun 03, 2011 | 7.808 | 7.917 | 7.778 | 7.867 | 2,818,629 | +0.02(+0.26%) |
May 24, 2011 | 7.851 | 7.878 | 7.815 | 7.847 | 3,123,831 | +0.02(+0.26%) |
May 23, 2011 | 7.810 | 7.890 | 7.787 | 7.826 | 3,002,478 | -0.09(-1.15%) |
May 20, 2011 | 8.038 | 8.093 | 7.908 | 7.917 | 2,808,644 | -0.16(-2.00%) |
May 19, 2011 | 8.144 | 8.163 | 8.008 | 8.079 | 2,594,205 | +0.01(+0.07%) |
May 18, 2011 | 8.023 | 8.073 | 7.927 | 8.073 | 2,086,243 | +0.06(+0.70%) |
May 17, 2011 | 7.954 | 8.023 | 7.951 | 8.017 | 2,605,360 | +0.02(+0.25%) |
May 16, 2011 | 7.893 | 8.023 | 7.875 | 7.996 | 2,809,769 | +0.06(+0.79%) |
May 13, 2011 | 8.041 | 8.070 | 7.911 | 7.934 | 2,162,796 | -0.11(-1.42%) |
May 12, 2011 | 8.046 | 8.091 | 7.978 | 8.048 | 2,211,389 | -0.00(-0.03%) |
May 11, 2011 | 8.161 | 8.201 | 8.048 | 8.050 | 2,829,480 | -0.11(-1.32%) |
May 10, 2011 | 8.050 | 8.176 | 8.023 | 8.158 | 1,594,361 | +0.15(+1.82%) |
May 09, 2011 | 8.008 | 8.055 | 7.918 | 8.012 | 1,816,421 | -0.02(-0.22%) |
May 06, 2011 | 8.185 | 8.205 | 7.999 | 8.030 | 1,552,518 | -0.07(-0.89%) |
May 05, 2011 | 8.145 | 8.190 | 8.035 | 8.102 | 3,632,536 | -0.09(-1.07%) |
May 04, 2011 | 8.183 | 8.221 | 8.053 | 8.190 | 3,784,998 | +0.01(+0.08%) |
May 03, 2011 | 8.208 | 8.325 | 8.017 | 8.183 | 4,858,436 | -0.11(-1.38%) |
May 02, 2011 | 8.259 | 8.322 | 8.257 | 8.298 | 3,130,995 | +0.00(+0.05%) |
Apr 29, 2011 | 8.318 | 8.430 | 8.226 | 8.293 | 3,306,959 | -0.00(-0.03%) |
Apr 28, 2011 | 8.223 | 8.318 | 8.214 | 8.295 | 2,710,821 | +0.08(+1.01%) |
Apr 27, 2011 | 8.098 | 8.226 | 8.086 | 8.212 | 3,019,718 | +0.14(+1.70%) |
Apr 26, 2011 | 8.021 | 8.130 | 7.976 | 8.075 | 3,157,469 | +0.09(+1.07%) |
Apr 25, 2011 | 7.990 | 8.008 | 7.947 | 7.990 | 2,286,198 | +0.01(+0.08%) |
Apr 21, 2011 | 7.999 | 8.014 | 7.886 | 7.983 | 2,364,451 | +0.05(+0.59%) |
Apr 20, 2011 | 7.871 | 7.946 | 7.841 | 7.936 | 2,706,047 | +0.16(+1.99%) |
Apr 19, 2011 | 7.707 | 7.783 | 7.704 | 7.781 | 2,141,270 | +0.09(+1.23%) |
Apr 18, 2011 | 7.754 | 7.765 | 7.628 | 7.686 | 2,595,918 | -0.15(-1.92%) |
Apr 15, 2011 | 7.731 | 7.841 | 7.709 | 7.837 | 2,996,318 | +0.11(+1.45%) |
Apr 14, 2011 | 7.522 | 7.792 | 7.482 | 7.724 | 3,865,498 | +0.17(+2.23%) |
Apr 13, 2011 | 7.608 | 7.621 | 7.533 | 7.556 | 3,080,080 | +0.00(+0.00%) |
Apr 12, 2011 | 7.565 | 7.644 | 7.549 | 7.556 | 4,148,045 | -0.03(-0.36%) |
Apr 11, 2011 | 7.617 | 7.718 | 7.565 | 7.583 | 5,487,834 | -0.04(-0.53%) |
Apr 08, 2011 | 7.722 | 7.740 | 7.594 | 7.623 | 3,968,477 | -0.05(-0.70%) |
Apr 07, 2011 | 7.900 | 7.922 | 7.653 | 7.677 | 4,730,438 | -0.21(-2.65%) |
Apr 06, 2011 | 7.916 | 7.931 | 7.877 | 7.886 | 2,802,343 | -0.01(-0.14%) |
Apr 05, 2011 | 7.927 | 7.972 | 7.884 | 7.898 | 1,920,415 | -0.03(-0.37%) |
Apr 04, 2011 | 7.911 | 7.967 | 7.844 | 7.927 | 2,982,707 | +0.05(+0.63%) |